Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-3.20 | -4.12% | 88,390,500 | -5,855,742 | -444.3 |
72.90
78
74.40
|
2 tháng
(2024-07-22) |
2.20 | 3.05% | 199,205,800 | 4,325,948 | 312.8 |
70.50
78
74.40
|
3 tháng
(2024-06-21) |
-1.80 | -2.36% | 298,403,500 | -7,228,923 | -546.8 |
70.50
78
74.40
|
6 tháng
(2024-03-25) |
-1.10 | -1.46% | 644,771,000 | -23,926,195 | -1,761.0 |
64.70
78.60
74.40
|
12 tháng
(2023-09-25) |
4.10 | 5.83% | 991,395,200 | -60,443,805 | -4,204.5 |
57.80
80.90
74.40
|
24 tháng
(2022-09-30) |
-24.60 | -24.85% | 1,299,665,200 | -46,716,143 | -2,731.1 |
57.80
105
74.40
|
36 tháng
(2021-10-05) |
-42.22 | -36.20% | 1,594,799,800 | -84,633,912 | -8,438.8 |
57.80
142.29
74.40
|
60 tháng
(2019-10-16) |
11.44 | 18.18% | 2,411,359,750 | -172,834,138 | -15,218.4 |
39.65
142.29
74.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
59.19
|
253,170 | 58.68 | 59.71 | 58.68 | 26,180 | 82,950 | -6.5 |
17/04/2012 |
58.68
|
174,220 | 58.68 | 59.71 | 58.16 | 23,670 | 16,880 | 0.8 |
16/04/2012 |
58.68
|
131,550 | 59.71 | 60.22 | 58.16 | 21,750 | 10,000 | 1.4 |
13/04/2012 |
59.71
|
67,600 | 60.74 | 60.74 | 59.71 | 2,550 | 0 | 0.3 |
12/04/2012 |
60.74
|
242,960 | 60.22 | 62.28 | 60.22 | 21,760 | 9,500 | 1.4 |
11/04/2012 |
60.22
|
229,940 | 60.74 | 62.28 | 60.22 | 30,900 | 680 | 3.6 |
10/04/2012 |
60.74
|
205,600 | 59.19 | 61.25 | 59.19 | 11,000 | 11,500 | -0.1 |
09/04/2012 |
59.19
|
92,670 | 58.68 | 59.71 | 59.19 | 20,000 | 30 | 2.3 |
06/04/2012 |
58.68
|
84,530 | 58.68 | 59.71 | 58.68 | 31,650 | 0 | 3.7 |
05/04/2012 |
58.68
|
42,570 | 58.68 | 59.71 | 58.68 | 5,000 | 0 | 0.6 |
04/04/2012 |
58.68
|
70,730 | 59.71 | 60.22 | 58.68 | 1,000 | 0 | 0.1 |
03/04/2012 |
59.71
|
62,840 | 58.68 | 59.71 | 58.16 | 22,290 | 4,000 | 2.1 |
30/03/2012 |
58.68
|
81,340 | 58.16 | 59.71 | 58.16 | 63,050 | 0 | 7.2 |
29/03/2012 |
58.16
|
51,980 | 58.68 | 59.19 | 58.16 | 15,000 | 0 | 1.7 |
28/03/2012 |
58.68
|
61,930 | 58.16 | 59.71 | 57.65 | 26,660 | 0 | 3.0 |
27/03/2012 |
58.16
|
70,220 | 60.22 | 60.22 | 58.16 | 12,630 | 0 | 1.5 |
26/03/2012 |
60.22
|
73,390 | 59.19 | 60.22 | 58.68 | 27,920 | 6,540 | 2.5 |
23/03/2012 |
59.19
|
108,340 | 58.68 | 59.71 | 58.68 | 34,100 | 48,660 | -1.7 |
22/03/2012 |
58.68
|
63,890 | 59.19 | 59.71 | 58.68 | 16,000 | 22,590 | -0.8 |
21/03/2012 |
59.19
|
131,040 | 59.19 | 60.74 | 59.19 | 59,700 | 24,090 | 4.1 |
20/03/2012 |
59.19
|
184,330 | 59.71 | 60.22 | 58.68 | 97,550 | 28,800 | 7.9 |
19/03/2012 |
59.71
|
141,730 | 58.16 | 60.74 | 57.65 | 32,700 | 57,170 | -2.7 |
16/03/2012 |
58.16
|
205,480 | 60.74 | 61.77 | 58.16 | 127,230 | 211,310 | -9.6 |
15/03/2012 |
60.74
|
248,650 | 60.74 | 62.80 | 60.74 | 84,890 | 37,410 | 5.6 |
14/03/2012 |
60.74
|
67,670 | 59.19 | 60.74 | 58.68 | 44,830 | 6,500 | 4.5 |
13/03/2012 |
59.19
|
51,720 | 60.22 | 60.74 | 59.19 | 27,330 | 8,600 | 2.2 |
12/03/2012 |
60.22
|
68,680 | 60.22 | 60.74 | 58.16 | 13,000 | 2,000 | 1.3 |
09/03/2012 |
60.22
|
78,890 | 58.16 | 60.74 | 57.13 | 35,070 | 0 | 4.0 |
08/03/2012 |
58.16
|
172,530 | 59.19 | 61.77 | 58.16 | 119,130 | 51,750 | 7.8 |
07/03/2012 |
59.19
|
226,650 | 60.74 | 60.74 | 58.16 | 142,440 | 41,000 | 11.5 |
06/03/2012 |
60.74
|
262,080 | 63.82 | 63.82 | 60.74 | 129,660 | 87,410 | 5.1 |
05/03/2012 |
63.82
|
360,360 | 63.82 | 66.91 | 63.82 | 199,030 | 45,240 | 19.4 |
02/03/2012 |
63.82
|
160,330 | 61.25 | 63.82 | 62.80 | 16,450 | 0 | 2.0 |
01/03/2012 |
61.25
|
381,260 | 58.68 | 61.25 | 61.25 | 114,270 | 100 | 13.6 |
29/02/2012 |
58.68
|
889,850 | 56.10 | 58.68 | 56.10 | 594,350 | 48,720 | 62.1 |
28/02/2012 |
56.10
|
98,090 | 57.13 | 57.13 | 56.10 | 25,400 | 4,000 | 2.4 |
27/02/2012 |
57.13
|
224,650 | 55.59 | 57.65 | 56.10 | 81,450 | 39,450 | 4.6 |
24/02/2012 |
55.59
|
108,220 | 56.10 | 56.62 | 55.59 | 49,220 | 7,610 | 4.5 |
23/02/2012 |
56.10
|
82,090 | 55.07 | 56.10 | 55.07 | 24,720 | 22,500 | 0.2 |
22/02/2012 |
55.07
|
146,000 | 55.07 | 56.10 | 55.07 | 75,150 | 50,630 | 2.7 |
21/02/2012 |
55.07
|
72,400 | 56.62 | 57.65 | 55.07 | 2,300 | 39,360 | -4.1 |
20/02/2012 |
56.62
|
153,720 | 54.56 | 56.62 | 55.59 | 122,050 | 8,520 | 12.3 |
17/02/2012 |
54.56
|
43,240 | 54.05 | 55.07 | 54.05 | 34,190 | 30,500 | 0.5 |
16/02/2012 |
54.05
|
109,110 | 54.05 | 55.07 | 53.53 | 121,660 | 52,700 | 7.3 |
15/02/2012 |
54.05
|
48,260 | 54.05 | 55.07 | 53.53 | 24,720 | 10,500 | 1.5 |
14/02/2012 |
54.05
|
98,640 | 54.05 | 54.56 | 53.02 | 67,560 | 960 | 7.0 |
13/02/2012 |
54.05
|
67,160 | 54.56 | 54.56 | 53.53 | 58,000 | 0 | 6.1 |
10/02/2012 |
54.56
|
257,860 | 55.59 | 55.59 | 53.02 | 208,700 | 20,000 | 19.8 |
09/02/2012 |
55.59
|
48,280 | 54.56 | 56.62 | 54.56 | 3,410 | 22,410 | -2.1 |
08/02/2012 |
54.56
|
192,290 | 53.02 | 55.59 | 53.53 | 125,730 | 58,500 | 7.1 |
07/02/2012 |
53.02
|
115,930 | 54.05 | 56.10 | 52.50 | 86,190 | 52,500 | 3.5 |
06/02/2012 |
54.05
|
171,910 | 56.62 | 57.65 | 54.05 | 86,020 | 12,010 | 7.8 |
03/02/2012 |
56.62
|
236,350 | 56.10 | 58.68 | 56.62 | 188,000 | 1,010 | 20.9 |
02/02/2012 |
56.10
|
144,980 | 53.53 | 56.10 | 54.05 | 102,490 | 11,000 | 9.8 |
01/02/2012 |
53.53
|
138,100 | 55.07 | 55.07 | 53.02 | 106,030 | 5,200 | 10.4 |
31/01/2012 |
55.07
|
148,470 | 54.56 | 56.62 | 55.07 | 131,390 | 21,370 | 12.0 |
30/01/2012 |
54.56
|
167,540 | 51.99 | 54.56 | 52.50 | 146,840 | 31,290 | 12.2 |
20/01/2012 |
51.99
|
96,420 | 53.02 | 54.56 | 51.99 | 90,350 | 500 | 9.3 |
19/01/2012 |
53.02
|
113,760 | 51.21 | 53.02 | 51.47 | 82,870 | 0 | 8.5 |
18/01/2012 |
51.21
|
7,580 | 50.44 | 51.47 | 50.44 | 3,320 | 270 | 0.3 |
17/01/2012 |
50.44
|
126,200 | 51.47 | 54.05 | 50.44 | 108,000 | 11,530 | 9.9 |
16/01/2012 |
51.47
|
75,170 | 49.41 | 51.47 | 50.70 | 25,460 | 19,900 | 0.6 |
13/01/2012 |
49.41
|
40,850 | 47.10 | 49.41 | 47.10 | 680 | 0 | 0.1 |
12/01/2012 |
47.10
|
35,630 | 45.81 | 47.35 | 46.84 | 19,630 | 10 | 1.8 |
11/01/2012 |
45.81
|
61,230 | 43.75 | 45.81 | 45.04 | 40,660 | 6,000 | 3.1 |
10/01/2012 |
43.75
|
116,650 | 42.98 | 44.01 | 42.98 | 141,300 | 150,620 | -0.8 |
09/01/2012 |
42.98
|
18,580 | 42.46 | 42.98 | 40.92 | 29,240 | 24,620 | 0.4 |
06/01/2012 |
42.46
|
96,570 | 44.52 | 44.52 | 42.46 | 6,100 | 76,330 | -5.8 |
05/01/2012 |
44.52
|
90,720 | 45.55 | 45.55 | 44.01 | 0 | 56,720 | -4.9 |
04/01/2012 |
45.55
|
54,990 | 45.55 | 46.07 | 45.55 | 148,630 | 141,130 | 0.7 |
03/01/2012 |
45.55
|
23,960 | 46.58 | 47.10 | 45.55 | 11,000 | 5,730 | 0.5 |
30/12/2011 |
46.58
|
213,030 | 46.32 | 46.58 | 45.81 | 5,300 | 97,590 | -8.3 |
29/12/2011 |
46.32
|
146,450 | 46.07 | 46.58 | 45.29 | 11,000 | 56,270 | -4.1 |
28/12/2011 |
46.07
|
54,330 | 45.81 | 46.58 | 45.81 | 39,400 | 28,360 | 1.0 |
27/12/2011 |
45.81
|
85,500 | 45.81 | 45.81 | 44.52 | 90,020 | 103,570 | -1.2 |
26/12/2011 |
45.81
|
88,690 | 46.07 | 46.07 | 44.52 | 400 | 48,060 | -4.2 |
23/12/2011 |
46.07
|
60,480 | 46.32 | 46.84 | 44.27 | 218,170 | 76,880 | 13.1 |
22/12/2011 |
46.32
|
154,570 | 48.64 | 48.64 | 46.32 | 65,000 | 56,000 | 0.8 |
21/12/2011 |
48.64
|
68,470 | 47.87 | 49.16 | 47.87 | 72,860 | 91,600 | -1.8 |
20/12/2011 |
47.87
|
73,660 | 47.35 | 48.38 | 46.84 | 241,500 | 366,240 | -11.3 |
19/12/2011 |
47.35
|
37,470 | 46.58 | 47.35 | 45.29 | 248,270 | 258,310 | -0.9 |
16/12/2011 |
46.58
|
367,210 | 48.90 | 48.90 | 46.58 | 66,420 | 337,380 | -24.6 |
15/12/2011 |
48.90
|
34,150 | 51.47 | 51.47 | 48.90 | 0 | 32,600 | -3.1 |
14/12/2011 |
51.47
|
78,200 | 54.05 | 54.56 | 51.47 | 20,000 | 69,540 | -5.0 |
13/12/2011 |
54.05
|
74,990 | 56.10 | 56.10 | 54.05 | 36,990 | 61,750 | -2.6 |
12/12/2011 |
56.10
|
39,160 | 57.65 | 57.65 | 56.10 | 22,300 | 14,550 | 0.9 |
09/12/2011 |
57.65
|
62,790 | 58.16 | 58.68 | 56.62 | 14,410 | 23,250 | -1.0 |
08/12/2011 |
58.16
|
86,720 | 58.68 | 59.19 | 58.16 | 15,000 | 64,440 | -5.6 |
07/12/2011 |
58.68
|
24,800 | 59.19 | 60.22 | 58.68 | 12,700 | 13,500 | -0.1 |
06/12/2011 |
59.19
|
149,410 | 59.71 | 61.77 | 59.19 | 83,000 | 68,300 | 1.7 |
05/12/2011 |
59.71
|
79,350 | 60.22 | 60.22 | 58.68 | 0 | 71,530 | -8.3 |
02/12/2011 |
60.22
|
46,780 | 59.71 | 60.22 | 57.65 | 20,730 | 57,340 | -4.1 |
01/12/2011 |
59.71
|
123,830 | 61.25 | 61.25 | 58.68 | 500 | 109,540 | -12.5 |
30/11/2011 |
61.25
|
27,150 | 60.22 | 61.25 | 59.71 | 21,500 | 5,810 | 1.9 |
29/11/2011 |
60.22
|
36,600 | 60.22 | 61.25 | 59.71 | 79,500 | 14,310 | 7.7 |
28/11/2011 |
60.22
|
41,320 | 60.74 | 61.77 | 59.71 | 45,520 | 32,370 | 1.6 |
25/11/2011 |
60.74
|
37,740 | 59.71 | 61.77 | 60.22 | 29,000 | 16,350 | 1.5 |
24/11/2011 |
59.71
|
57,680 | 60.22 | 62.28 | 59.71 | 44,770 | 40,260 | 0.6 |
23/11/2011 |
60.22
|
117,200 | 57.65 | 60.22 | 58.16 | 88,160 | 77,990 | 1.2 |
22/11/2011 |
57.65
|
38,410 | 58.16 | 58.68 | 57.13 | 23,610 | 26,470 | -0.3 |